ProShares UltraPro Short MidCap400 (SMDD)
NYSEARCA: SMDD · Real-Time Price · USD
7.99
+0.16 (2.04%)
Jul 17, 2026, 4:00 PM EDT - Market closed
SMDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.08 | 8.08 | 7.91 | 7.99 | 7.99 | 2.04% | 2,709 |
| Jul 16, 2026 | 8.11 | 8.11 | 7.77 | 7.83 | 7.83 | -1.63% | 5,993 |
| Jul 15, 2026 | 7.86 | 8.10 | 7.85 | 7.96 | 7.96 | -0.20% | 7,579 |
| Jul 14, 2026 | 7.86 | 8.04 | 7.51 | 7.98 | 7.98 | -1.35% | 6,050 |
| Jul 13, 2026 | 7.99 | 8.12 | 7.97 | 8.09 | 8.09 | 1.57% | 6,466 |
| Jul 10, 2026 | 7.91 | 8.10 | 7.91 | 7.96 | 7.96 | 0.20% | 62,643 |
| Jul 9, 2026 | 8.10 | 8.10 | 7.80 | 7.94 | 7.94 | -3.46% | 21,484 |
| Jul 8, 2026 | 8.19 | 8.43 | 8.19 | 8.23 | 8.23 | 2.95% | 8,791 |
| Jul 7, 2026 | 7.94 | 8.04 | 7.94 | 7.99 | 7.99 | 3.44% | 1,424 |
| Jul 6, 2026 | 7.77 | 7.77 | 7.68 | 7.73 | 7.73 | -0.80% | 9,766 |
| Jul 2, 2026 | 7.75 | 7.98 | 7.75 | 7.79 | 7.79 | 1.57% | 5,482 |
| Jul 1, 2026 | 7.60 | 7.67 | 7.51 | 7.67 | 7.67 | 2.52% | 6,377 |
| Jun 30, 2026 | 7.58 | 7.59 | 7.48 | 7.48 | 7.48 | -2.71% | 3,177 |
| Jun 29, 2026 | 7.66 | 7.82 | 7.66 | 7.69 | 7.69 | -0.91% | 3,657 |
| Jun 26, 2026 | 7.89 | 7.89 | 7.68 | 7.76 | 7.76 | 0.66% | 14,654 |
| Jun 25, 2026 | 7.66 | 7.77 | 7.48 | 7.71 | 7.71 | -2.21% | 9,646 |
| Jun 24, 2026 | 7.85 | 7.94 | 7.72 | 7.88 | 7.88 | -1.56% | 3,687 |
| Jun 23, 2026 | 8.15 | 8.15 | 7.95 | 8.08 | 8.01 | 3.06% | 12,581 |
| Jun 22, 2026 | 7.84 | 7.91 | 7.82 | 7.84 | 7.77 | -0.51% | 5,235 |
| Jun 18, 2026 | 7.95 | 8.06 | 7.88 | 7.88 | 7.81 | -3.77% | 5,248 |
| Jun 17, 2026 | 7.83 | 8.23 | 7.72 | 8.19 | 8.12 | 3.66% | 10,209 |
| Jun 16, 2026 | 7.75 | 7.91 | 7.75 | 7.90 | 7.83 | 1.02% | 9,682 |
| Jun 15, 2026 | 7.63 | 7.84 | 7.63 | 7.82 | 7.75 | -1.08% | 7,298 |
| Jun 12, 2026 | 7.92 | 8.06 | 7.82 | 7.91 | 7.84 | -2.11% | 10,962 |
| Jun 11, 2026 | 8.57 | 8.57 | 8.08 | 8.08 | 8.00 | -7.20% | 7,912 |
| Jun 10, 2026 | 8.48 | 8.70 | 8.36 | 8.70 | 8.63 | 4.09% | 4,001 |
| Jun 9, 2026 | 8.33 | 8.88 | 8.17 | 8.36 | 8.29 | -2.45% | 15,341 |
| Jun 8, 2026 | 8.44 | 8.58 | 8.44 | 8.57 | 8.49 | -0.58% | 4,880 |
| Jun 5, 2026 | 8.34 | 8.70 | 8.32 | 8.62 | 8.54 | 5.89% | 8,294 |
| Jun 4, 2026 | 8.17 | 8.19 | 8.11 | 8.14 | 8.07 | -1.03% | 4,386 |
| Jun 3, 2026 | 8.36 | 8.36 | 8.20 | 8.23 | 8.15 | 0.19% | 1,545 |
| Jun 2, 2026 | 8.42 | 8.42 | 8.21 | 8.21 | 8.14 | -2.56% | 4,902 |
| Jun 1, 2026 | 8.59 | 8.69 | 8.38 | 8.43 | 8.35 | -0.04% | 16,631 |
| May 29, 2026 | 8.37 | 8.47 | 8.36 | 8.43 | 8.35 | -0.15% | 2,087 |
| May 28, 2026 | 8.65 | 8.67 | 8.38 | 8.44 | 8.37 | -0.41% | 6,241 |
| May 27, 2026 | 8.31 | 8.48 | 8.31 | 8.48 | 8.40 | 1.10% | 2,872 |
| May 26, 2026 | 8.56 | 8.56 | 8.38 | 8.38 | 8.31 | -4.62% | 3,376 |
| May 22, 2026 | 8.84 | 8.92 | 8.79 | 8.79 | 8.71 | -2.11% | 13,413 |
| May 21, 2026 | 9.25 | 9.32 | 8.96 | 8.98 | 8.90 | -0.85% | 4,886 |
| May 20, 2026 | 9.40 | 9.51 | 9.04 | 9.06 | 8.98 | -5.49% | 7,127 |
| May 19, 2026 | 9.51 | 9.68 | 9.41 | 9.58 | 9.50 | 3.10% | 18,084 |
| May 18, 2026 | 9.17 | 9.37 | 9.17 | 9.29 | 9.21 | -0.02% | 5,245 |
| May 15, 2026 | 9.12 | 9.40 | 9.12 | 9.30 | 9.21 | 5.51% | 6,642 |
| May 14, 2026 | 8.86 | 8.86 | 8.78 | 8.81 | 8.73 | -1.22% | 2,150 |
| May 13, 2026 | 8.85 | 8.99 | 8.85 | 8.92 | 8.84 | 0.60% | 4,231 |
| May 12, 2026 | 8.97 | 9.15 | 8.84 | 8.87 | 8.79 | 1.93% | 17,445 |
| May 11, 2026 | 8.64 | 8.70 | 8.62 | 8.70 | 8.62 | 1.01% | 6,256 |
| May 8, 2026 | 8.62 | 8.64 | 8.61 | 8.61 | 8.53 | -0.58% | 17,043 |
| May 7, 2026 | 8.27 | 8.73 | 8.27 | 8.66 | 8.58 | 3.46% | 6,440 |
| May 6, 2026 | 8.56 | 8.58 | 8.35 | 8.37 | 8.30 | -5.42% | 12,822 |